Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bryn Mawr Bank Corp (NQ: BMTC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2003 13.34 13.35 12.82 12.82 5,139 -0.38(-2.90%)
Mar 28, 2003 12.70 13.37 12.70 13.20 10,125 +0.45(+3.57%)
Mar 27, 2003 12.63 12.78 12.61 12.75 2,654 +0.01(+0.06%)
Mar 26, 2003 12.58 12.74 12.58 12.74 4,186 +0.12(+0.96%)
Mar 25, 2003 13.01 13.01 12.54 12.62 4,330 -0.21(-1.65%)
Mar 24, 2003 12.84 12.88 12.83 12.83 1,676 -0.01(-0.11%)
Mar 21, 2003 13.24 13.24 12.73 12.85 5,308 -0.34(-2.55%)
Mar 20, 2003 13.40 13.69 13.18 13.18 12,433 -0.37(-2.70%)
Mar 19, 2003 13.60 13.60 13.30 13.55 1,676 -0.07(-0.50%)
Mar 18, 2003 13.74 13.74 13.52 13.61 3,911 -0.12(-0.86%)
Mar 17, 2003 13.72 13.73 13.56 13.73 6,705 +0.14(+1.00%)
Mar 14, 2003 13.59 13.71 13.59 13.60 2,514 +0.01(+0.08%)
Mar 13, 2003 13.34 13.59 13.34 13.59 71,947 +0.20(+1.47%)
Mar 12, 2003 13.24 13.42 13.24 13.39 30,455 +0.14(+1.05%)
Mar 11, 2003 13.24 13.31 13.19 13.25 1,816 +0.13(+0.98%)
Mar 10, 2003 13.10 13.24 13.07 13.12 1,676 +0.01(+0.05%)
Mar 07, 2003 13.21 13.21 13.11 13.11 838 -0.03(-0.19%)
Mar 06, 2003 13.16 13.16 13.14 13.14 419 -0.04(-0.30%)
Mar 05, 2003 13.11 13.21 13.11 13.18 43,587 +0.08(+0.60%)
Mar 04, 2003 12.97 13.10 12.97 13.10 5,169 +0.17(+1.30%)
Mar 03, 2003 13.09 13.09 12.91 12.93 1,397 +0.05(+0.39%)
Feb 28, 2003 12.95 13.08 12.88 12.88 5,308 -0.01(-0.06%)
Feb 27, 2003 12.88 12.89 12.83 12.89 3,492 +0.06(+0.45%)
Feb 26, 2003 12.91 12.91 12.83 12.83 838 -0.13(-0.97%)
Feb 25, 2003 13.09 13.09 12.90 12.96 2,933 -0.08(-0.63%)
Feb 24, 2003 12.95 13.05 12.95 13.04 2,514 +0.05(+0.36%)
Feb 21, 2003 13.12 13.13 12.99 12.99 3,772 -0.23(-1.73%)
Feb 20, 2003 12.88 13.39 12.85 13.22 7,404 +0.34(+2.61%)
Feb 19, 2003 12.97 12.97 12.88 12.88 1,117 -0.02(-0.14%)
Feb 18, 2003 12.87 12.91 12.86 12.90 977 +0.11(+0.87%)
Feb 14, 2003 12.65 12.86 12.65 12.79 977 +0.18(+1.39%)
Feb 13, 2003 12.68 12.68 12.62 12.62 2,794 -0.07(-0.54%)
Feb 12, 2003 12.79 12.79 12.68 12.68 10,058 -0.14(-1.06%)
Feb 11, 2003 12.72 12.87 12.72 12.82 7,683 +0.08(+0.62%)
Feb 10, 2003 12.65 12.86 12.62 12.74 5,308 +0.00(+0.00%)
Feb 07, 2003 12.96 12.96 12.70 12.74 5,169 -0.06(-0.45%)
Feb 06, 2003 12.65 12.95 12.65 12.80 29,198 +0.14(+1.13%)
Feb 05, 2003 12.70 12.71 12.65 12.66 3,492 -0.03(-0.23%)
Feb 04, 2003 12.57 12.69 12.56 12.68 11,316 +0.12(+0.94%)
Feb 03, 2003 12.61 12.61 12.56 12.57 2,654 +0.04(+0.31%)
Jan 31, 2003 12.41 12.61 12.41 12.53 8,801 +0.16(+1.30%)
Jan 30, 2003 12.47 12.49 12.35 12.37 2,933 -0.11(-0.86%)
Jan 29, 2003 12.35 12.47 12.35 12.47 558 -0.00(-0.00%)
Jan 28, 2003 12.58 12.59 12.23 12.47 4,330 -0.08(-0.65%)
Jan 27, 2003 12.54 12.65 12.45 12.56 1,676 -0.04(-0.34%)
Jan 24, 2003 12.81 12.82 12.35 12.60 20,536 -0.25(-1.95%)
Jan 23, 2003 12.99 13.11 12.81 12.85 12,573 -0.08(-0.58%)
Jan 22, 2003 13.04 13.15 12.92 12.92 10,757 -0.23(-1.74%)
Jan 21, 2003 13.15 13.30 13.15 13.15 8,521 -0.09(-0.68%)
Jan 17, 2003 12.90 13.24 12.90 13.24 1,117 +0.10(+0.74%)
Jan 16, 2003 13.02 13.24 12.94 13.14 4,470 +0.08(+0.62%)
Jan 15, 2003 13.02 13.06 13.01 13.06 1,816 +0.04(+0.27%)
Jan 14, 2003 12.99 13.17 12.99 13.03 4,051 +0.13(+0.97%)
Jan 13, 2003 12.89 13.03 12.89 12.90 1,117 +0.02(+0.14%)
Jan 10, 2003 12.88 12.88 12.88 12.88 0 +0.00(+0.00%)
Jan 09, 2003 12.81 12.97 12.67 12.88 9,918 +0.18(+1.41%)
Jan 08, 2003 12.88 12.97 12.71 12.71 6,007 -0.35(-2.69%)
Jan 07, 2003 13.22 13.22 13.06 13.06 4,191 -0.01(-0.05%)
Jan 06, 2003 13.05 13.13 13.04 13.06 2,235 +0.09(+0.66%)
Jan 03, 2003 13.04 13.04 12.94 12.98 4,191 +0.06(+0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.